Roche Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	387.80	387.80	384.00	387.60	338.39	3,750
2022-09-13	383.40	385.00	383.00	385.00	336.12	1,078
2022-09-12	384.80	388.00	382.60	385.20	336.30	78,218
2022-09-09	384.80	390.20	384.80	388.80	339.44	4,028
2022-09-08	388.80	391.00	384.80	387.99	338.73	3,066
2022-09-07	388.80	389.60	383.40	385.16	336.26	4,459
2022-09-06	384.60	390.00	384.60	389.00	339.61	42,199
2022-09-05	374.80	385.20	374.80	385.20	336.30	6,410
2022-09-02	373.40	379.00	372.40	378.74	330.66	3,799
2022-09-01	372.60	373.20	370.60	372.20	324.95	1,343
2022-08-31	373.60	374.40	371.00	374.20	326.69	11,947
2022-08-30	374.60	376.00	371.60	373.96	326.48	1,809
2022-08-26	380.60	380.60	376.80	378.20	330.19	2,813
2022-08-25	379.80	379.80	377.40	378.80	330.71	680
2022-08-24	378.60	381.64	377.31	381.60	333.15	880
2022-08-23	379.00	382.60	377.40	380.00	331.76	7,123
2022-08-22	384.80	385.40	382.20	385.20	336.30	957
2022-08-19	379.20	392.44	379.20	392.44	342.62	15,742
2022-08-18	378.40	382.80	378.20	380.00	331.76	1,815
2022-08-17	382.20	384.20	378.40	378.60	330.54	21,803
2022-08-16	387.60	387.60	382.60	384.98	336.11	4,820
2022-08-15	390.40	390.40	385.00	388.00	338.74	5,423
2022-08-12	384.60	388.40	384.60	386.40	337.34	2,001
2022-08-11	389.40	389.40	383.77	384.80	335.94	6,547
2022-08-10	392.60	392.60	388.00	389.56	340.11	3,716
2022-08-09	392.80	393.20	389.40	390.60	341.01	3,749
2022-08-08	391.80	392.05	390.20	390.53	340.95	1,669
2022-08-05	389.40	394.80	389.40	392.61	342.77	2,317
2022-08-04	390.20	392.60	389.00	390.31	340.76	2,230
2022-08-03	386.80	394.60	384.60	392.18	342.39	2,260
2022-08-02	387.20	391.00	383.80	389.70	340.22	10,495
2022-07-29	388.20	391.20	387.00	387.20	338.04	5,611
2022-07-28	395.20	395.25	388.20	390.34	340.79	7,863
2022-07-27	401.80	401.80	393.20	394.20	344.15	6,523
2022-07-26	397.60	401.00	395.20	399.25	348.57	2,253
2022-07-25	391.60	397.40	391.60	395.20	345.03	1,748
2022-07-22	395.60	399.00	393.40	395.51	345.29	50,727
2022-07-21	392.00	394.20	388.80	392.00	342.23	3,622
2022-07-20	396.20	397.00	392.60	393.76	343.77	6,778
2022-07-19	393.80	395.40	393.60	395.00	344.85	7,492
2022-07-18	393.40	395.00	391.40	393.62	343.64	4,825
2022-07-15	388.80	395.15	383.80	391.13	341.48	5,910
2022-07-14	380.80	385.00	380.20	383.80	335.07	3,338
2022-07-13	380.20	384.40	379.00	382.31	333.77	4,337
2022-07-12	380.20	385.00	380.20	384.19	335.42	4,906
2022-07-11	380.40	382.20	380.40	381.71	333.25	5,258
2022-07-08	383.20	384.00	377.40	381.32	332.91	7,194
2022-07-07	376.40	384.40	374.60	384.40	335.60	7,679
2022-07-06	374.80	376.80	373.20	375.28	327.64	4,073
2022-07-05	372.80	374.20	369.00	370.60	323.55	3,717
2022-07-04	373.00	374.80	371.60	374.40	326.87	2,118
2022-07-01	366.00	372.20	363.40	371.60	324.42	2,478
2022-06-30	366.40	368.40	363.80	368.22	321.47	2,566
2022-06-29	363.20	369.60	362.60	365.77	319.34	6,291
2022-06-28	368.20	368.20	363.20	365.62	319.21	7,422
2022-06-27	364.80	369.40	363.00	367.12	320.51	5,574
2022-06-24	352.00	362.60	352.00	359.41	313.78	2,523
2022-06-23	344.00	349.20	343.20	348.60	304.34	2,383
2022-06-22	343.20	346.60	340.80	346.60	302.60	2,662
2022-06-21	346.40	347.20	342.80	343.23	299.66	9,476

← NewerPage 18 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	10.7990 GBP
2025-03-27	9.7000 GBP
2024-03-14	9.6000 GBP
2023-03-16	9.5000 GBP
2022-03-17	9.3000 GBP
2021-03-18	9.1000 GBP
2020-03-19	9.0000 GBP
2019-03-07	8.7000 GBP

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.